Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mediaco Holding Inc Cl A (NQ: MDIA )

2.110 -0.070 (-3.21%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.020 1.080 1.000 1.080 10,262 +0.03(+2.88%)
Jul 28, 2023 1.049 1.060 1.000 1.050 12,638 -0.00(-0.02%)
Jul 27, 2023 1.060 1.060 1.030 1.050 3,242 -0.03(-2.84%)
Jul 26, 2023 1.100 1.100 1.080 1.081 7,430 -0.01(-0.85%)
Jul 25, 2023 1.099 1.099 1.090 1.090 1,482 +0.01(+0.93%)
Jul 24, 2023 1.080 1.090 1.080 1.080 1,726 +0.00(+0.00%)
Jul 21, 2023 1.155 1.173 1.065 1.080 18,628 -0.05(-4.42%)
Jul 20, 2023 1.130 1.130 1.130 1.130 571 -0.01(-0.88%)
Jul 19, 2023 1.130 1.150 1.080 1.140 4,451 +0.03(+3.17%)
Jul 18, 2023 1.180 1.180 1.105 1.105 3,278 -0.02(-1.35%)
Jul 17, 2023 1.150 1.200 1.090 1.120 6,382 -0.02(-1.75%)
Jul 14, 2023 1.120 1.140 1.110 1.140 1,448 -0.04(-3.39%)
Jul 13, 2023 1.100 1.220 1.100 1.180 872 +0.10(+9.25%)
Jul 12, 2023 1.120 1.130 1.050 1.080 11,020 -0.07(-6.08%)
Jul 11, 2023 1.178 1.196 1.120 1.150 4,431 +0.03(+2.68%)
Jul 10, 2023 1.100 1.152 1.070 1.120 5,045 -0.05(-4.68%)
Jul 06, 2023 1.175 290 -0.02(-1.85%)
Jul 05, 2023 1.197 1.197 1.197 1.197 695 +0.02(+1.88%)
Jul 03, 2023 1.160 1.175 1.140 1.175 1,202 +0.02(+1.29%)
Jun 30, 2023 1.170 1.240 1.160 1.160 6,037 +0.04(+3.57%)
Jun 29, 2023 1.100 1.220 1.100 1.120 39,905 -0.01(-0.88%)
Jun 28, 2023 1.140 1.199 1.124 1.130 5,310 -0.04(-3.42%)
Jun 27, 2023 1.080 1.200 1.080 1.170 5,338 +0.05(+4.46%)
Jun 26, 2023 1.110 1.175 1.100 1.120 5,629 -0.02(-2.18%)
Jun 23, 2023 1.198 1.200 1.120 1.145 13,567 -0.04(-3.77%)
Jun 22, 2023 1.140 1.190 1.140 1.190 7,304 +0.04(+3.47%)
Jun 21, 2023 1.160 1.190 1.125 1.150 8,718 -0.02(-1.71%)
Jun 20, 2023 1.050 1.188 1.050 1.170 33,325 +0.13(+12.50%)
Jun 16, 2023 1.165 1.165 0.9800 1.040 57,130 -0.11(-9.57%)
Jun 15, 2023 1.200 1.272 1.120 1.150 39,540 -0.05(-4.17%)
May 08, 2023 1.080 1.200 1.080 1.200 3,001 +0.03(+2.99%)
May 05, 2023 1.161 1.210 1.161 1.165 909 -0.08(-6.78%)
May 04, 2023 1.230 1.270 1.120 1.250 2,986 +0.13(+11.61%)
May 03, 2023 1.230 1.240 1.120 1.120 3,447 -0.07(-5.88%)
May 02, 2023 1.090 1.190 1.090 1.190 1,791 +0.10(+9.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.